ASX:NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.89	0.90	0.89	0.90	-	0.56%	11,986
Apr 21, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	8,964
Apr 20, 2026	0.87	0.90	0.87	0.88	0.88	-	4,820
Apr 17, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	29,681
Apr 16, 2026	0.93	0.93	0.89	0.90	0.90	0.56%	14,888
Apr 15, 2026	0.90	0.93	0.88	0.90	0.90	-	73,994
Apr 14, 2026	0.90	0.90	0.89	0.90	0.90	-	10,237
Apr 13, 2026	0.89	0.90	0.88	0.90	0.90	-0.56%	48,590
Apr 10, 2026	0.90	0.90	0.89	0.90	0.90	-	16,685
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-1.64%	615
Apr 8, 2026	0.89	0.92	0.89	0.92	0.92	2.23%	134,183
Apr 7, 2026	0.93	0.93	0.90	0.90	0.90	-2.72%	15,556
Apr 2, 2026	0.92	0.92	0.90	0.92	0.92	-	51,543
Apr 1, 2026	0.91	0.93	0.91	0.92	0.92	3.95%	30,602
Mar 31, 2026	0.90	0.91	0.89	0.89	0.89	-1.67%	33,419
Mar 30, 2026	0.90	0.91	0.88	0.90	0.90	-	99,772
Mar 27, 2026	0.94	0.94	0.90	0.90	0.90	-3.23%	47,189
Mar 26, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	15,871
Mar 24, 2026	0.92	0.94	0.92	0.92	0.92	-	23,021
Mar 23, 2026	0.92	0.94	0.92	0.92	0.92	-2.65%	252,402
Mar 20, 2026	0.95	0.96	0.92	0.95	0.95	-0.53%	83,977
Mar 19, 2026	0.95	0.95	0.94	0.95	0.95	1.60%	39,227
Mar 18, 2026	0.94	0.94	0.93	0.94	0.94	-	26,552
Mar 17, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	22,505
Mar 16, 2026	0.92	0.95	0.92	0.94	0.94	0.53%	34,461
Mar 13, 2026	0.94	0.94	0.92	0.94	0.94	-	27,168
Mar 12, 2026	0.93	0.94	0.92	0.94	0.94	-	57,661
Mar 11, 2026	0.95	0.95	0.92	0.94	0.94	-0.53%	3,978
Mar 10, 2026	0.91	0.95	0.91	0.94	0.94	-0.53%	117,818
Mar 9, 2026	0.95	0.95	0.94	0.95	0.95	-1.56%	15,821
Mar 6, 2026	0.96	0.97	0.96	0.96	0.96	-2.54%	3,936,728
Mar 5, 2026	0.97	0.99	0.94	0.99	0.99	-2.48%	50,524
Mar 4, 2026	0.99	1.02	0.99	1.01	0.95	2.54%	110,115
Mar 3, 2026	1.00	1.00	0.98	0.99	0.93	-5.29%	99,139
Mar 2, 2026	1.00	1.04	1.00	1.04	0.98	4.00%	117,976
Feb 27, 2026	1.01	1.01	0.99	1.00	0.94	-	112,197
Feb 26, 2026	0.96	1.01	0.96	1.00	0.94	2.04%	347,774
Feb 25, 2026	0.98	0.98	0.98	0.98	0.92	-	22,057
Feb 24, 2026	0.99	0.99	0.98	0.98	0.92	2.08%	37,919
Feb 23, 2026	0.93	0.96	0.93	0.96	0.90	1.59%	87,964
Feb 20, 2026	0.93	0.95	0.92	0.95	0.89	2.16%	32,056
Feb 19, 2026	0.93	0.93	0.93	0.93	0.87	-2.63%	10,470
Feb 18, 2026	0.95	0.96	0.95	0.95	0.89	-	5,226
Feb 17, 2026	0.96	0.96	0.93	0.95	0.89	1.60%	21,912
Feb 16, 2026	0.95	0.96	0.94	0.94	0.88	-0.53%	8,854
Feb 13, 2026	0.95	0.95	0.93	0.94	0.88	-2.08%	60,380
Feb 12, 2026	0.98	0.98	0.95	0.96	0.90	-0.52%	66,545
Feb 11, 2026	0.97	0.99	0.97	0.97	0.91	-	82,950
Feb 10, 2026	0.97	0.98	0.97	0.97	0.91	-	33,322
Feb 9, 2026	0.99	0.99	0.97	0.97	0.91	-0.52%	9,185